科蓝软件 sz.300663
8.39
+1.70%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.14 | 17.23 | 16.95 | 16.96 | -1.40% | 1.14 | 1.47% |
| 2025-10-21 | 17.24 | 17.31 | 17.08 | 17.20 | 0.00% | 1.02 | 1.31% |
| 2025-10-20 | 17.10 | 17.31 | 17.08 | 17.20 | +1.78% | 1.04 | 1.33% |
| 2025-10-17 | 17.55 | 17.59 | 16.90 | 16.90 | -3.92% | 1.47 | 1.88% |
| 2025-10-16 | 17.71 | 18.04 | 17.33 | 17.59 | -0.96% | 1.69 | 2.10% |
| 2025-10-15 | 17.64 | 17.90 | 17.40 | 17.76 | +1.20% | 1.46 | 1.81% |
| 2025-10-14 | 17.89 | 18.07 | 17.55 | 17.55 | -1.96% | 2.07 | 2.55% |
| 2025-10-13 | 17.38 | 18.05 | 17.02 | 17.90 | -0.39% | 1.90 | 2.35% |
| 2025-10-10 | 18.19 | 18.19 | 17.92 | 17.97 | -1.70% | 1.87 | 2.28% |
| 2025-10-09 | 18.28 | 18.58 | 18.07 | 18.28 | 0.00% | 2.37 | 2.90% |
| 2025-09-30 | 18.19 | 18.43 | 18.12 | 18.28 | +0.49% | 1.93 | 2.36% |
| 2025-09-29 | 17.99 | 18.39 | 17.63 | 18.19 | +0.66% | 2.00 | 2.47% |
| 2025-09-26 | 18.36 | 18.50 | 18.03 | 18.07 | -0.93% | 1.91 | 2.33% |
| 2025-09-25 | 18.30 | 18.47 | 18.13 | 18.24 | 0.00% | 2.10 | 2.56% |
| 2025-09-24 | 17.93 | 18.25 | 17.78 | 18.24 | +1.28% | 1.99 | 2.46% |
| 2025-09-23 | 18.51 | 18.53 | 17.60 | 18.01 | -2.54% | 2.80 | 3.49% |
| 2025-09-22 | 18.43 | 18.64 | 18.34 | 18.48 | 0.00% | 1.56 | 1.88% |
| 2025-09-19 | 18.71 | 18.95 | 18.28 | 18.48 | -1.23% | 2.81 | 3.39% |
| 2025-09-18 | 19.20 | 19.44 | 18.60 | 18.71 | -2.40% | 4.01 | 4.69% |
| 2025-09-17 | 19.30 | 19.39 | 19.12 | 19.17 | -0.62% | 2.81 | 3.27% |